Kursliste - HDAX ® PERFORMANCE-INDEX (XETRA)
HDAX ® PERFORMANCE-INDEX |
WKN |
|
|
Börse | Xetra |
Aktueller Kurs | 10.057,12 |
Kurszeit | 31.10. |
Differenz | -92,26 |
Differenz (in %) | -0,91% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HDAX ® |
|
10.057,12 |
31.10. |
-92,26 |
-0,91% |
10.110,95 |
10.020,77 |
10.149,38 |
|
|
1+1 AG INH O.N. |
|
12,94 |
31.10. / 17:35 |
+0,08 |
+0,62% |
12,98 |
12,70 |
12,86 |
|
|
ADIDAS AG NA O... |
|
219,40 |
31.10. / 17:39 |
-1,40 |
-0,63% |
219,90 |
215,80 |
220,80 |
|
|
AIRBUS SE |
|
140,08 |
31.10. / 17:35 |
+0,38 |
+0,27% |
144,64 |
140,08 |
139,70 |
|
|
AIXTRON SE NA ... |
|
14,57 |
31.10. / 17:35 |
-0,37 |
-2,51% |
15,97 |
14,04 |
14,94 |
|
|
ALLIANZ SE NA ... |
|
289,40 |
31.10. / 17:40 |
-2,60 |
-0,89% |
290,70 |
282,20 |
292,00 |
|
|
AROUNDTOWN EO-... |
|
2,73 |
31.10. / 17:35 |
-0,15 |
-5,31% |
2,88 |
2,70 |
2,88 |
|
|
ATOSS SOFTWARE... |
|
121,20 |
31.10. / 17:35 |
-8,00 |
-6,19% |
125,60 |
120,60 |
129,20 |
|
|
AURUBIS AG |
|
72,15 |
31.10. / 17:35 |
+0,25 |
+0,35% |
72,70 |
71,40 |
71,90 |
|
|
BASF SE NA O.N. |
|
44,64 |
31.10. / 17:39 |
+0,13 |
+0,28% |
44,93 |
43,91 |
44,52 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
BAYER AG NA O.N. |
|
24,79 |
31.10. / 17:42 |
-0,20 |
-0,80% |
25,11 |
24,79 |
24,99 |
|
|
BAY.MOTOREN WE... |
|
72,32 |
31.10. / 17:35 |
-1,12 |
-1,53% |
73,46 |
72,22 |
73,44 |
|
|
BECHTLE AG O.N. |
|
31,36 |
31.10. / 17:35 |
-0,74 |
-2,31% |
32,14 |
31,12 |
32,10 |
|
|
BEFESA S.A. OR... |
|
21,36 |
31.10. / 17:35 |
-0,62 |
-2,82% |
22,34 |
20,92 |
21,98 |
|
|
BEIERSDORF AG ... |
|
124,00 |
31.10. / 17:35 |
-2,55 |
-2,01% |
125,90 |
122,85 |
126,55 |
|
|
BILFINGER SE O... |
|
44,10 |
31.10. / 17:44 |
-0,50 |
-1,12% |
44,40 |
43,80 |
44,60 |
|
|
BRENNTAG SE NA... |
|
59,84 |
31.10. / 17:35 |
+0,08 |
+0,13% |
60,06 |
59,20 |
59,76 |
|
|
CANCOM SE O.N. |
|
24,56 |
31.10. / 17:35 |
-0,06 |
-0,24% |
24,56 |
24,08 |
24,62 |
|
|
CARL ZEISS MED... |
|
57,60 |
31.10. / 17:35 |
-2,95 |
-4,87% |
60,50 |
57,60 |
60,55 |
|
|
COMMERZBANK AG |
|
16,33 |
31.10. / 17:35 |
±0,00 |
±0,00% |
16,49 |
16,21 |
16,33 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
COMPUGROUP MED... |
|
13,61 |
31.10. / 17:35 |
-0,21 |
-1,52% |
13,91 |
13,50 |
13,82 |
|
|
CONTINENTAL AG... |
|
57,26 |
31.10. / 17:39 |
±0,00 |
±0,00% |
57,68 |
56,74 |
57,26 |
|
|
COVESTRO AG O... |
|
58,20 |
31.10. / 17:37 |
-0,08 |
-0,14% |
58,32 |
58,18 |
58,28 |
|
|
CTS EVENTIM KGAA |
|
96,45 |
31.10. / 17:35 |
-1,45 |
-1,48% |
97,40 |
96,05 |
97,90 |
|
|
DAIMLER TRUCK ... |
|
38,01 |
31.10. / 17:35 |
-0,04 |
-0,11% |
38,33 |
37,64 |
38,05 |
|
|
DELIVERY HERO ... |
|
38,91 |
31.10. / 17:35 |
-1,09 |
-2,72% |
39,77 |
38,82 |
40,00 |
|
|
DEUTSCHE BANK ... |
|
15,62 |
31.10. / 17:39 |
+0,12 |
+0,80% |
15,71 |
15,23 |
15,50 |
|
|
DEUTSCHE BOERS... |
|
213,70 |
31.10. / 17:36 |
-0,60 |
-0,28% |
214,10 |
212,00 |
214,30 |
|
|
LUFTHANSA AG V... |
|
6,36 |
31.10. / 17:35 |
+0,02 |
+0,28% |
6,44 |
6,29 |
6,34 |
|
|
DEUTSCHE POST ... |
|
36,93 |
31.10. / 17:41 |
-0,42 |
-1,12% |
37,35 |
36,65 |
37,35 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DT.TELEKOM AG NA |
|
27,82 |
31.10. / 17:35 |
-0,25 |
-0,89% |
27,96 |
27,67 |
28,07 |
|
|
DR.ING.H.C.F.P... |
|
64,64 |
31.10. / 17:35 |
-0,56 |
-0,86% |
65,58 |
64,20 |
65,20 |
|
|
E.ON SE NA O.N. |
|
12,41 |
31.10. / 17:35 |
-0,10 |
-0,76% |
12,45 |
12,28 |
12,51 |
|
|
ECKERT+ZIEGLER... |
|
39,22 |
31.10. / 17:35 |
-1,08 |
-2,68% |
40,04 |
39,16 |
40,30 |
|
|
ELMOS SEMICOND... |
|
54,90 |
31.10. / 17:35 |
+0,30 |
+0,55% |
56,20 |
54,00 |
54,60 |
|
|
ENERGIEKONTOR ... |
|
49,00 |
31.10. / 17:35 |
-0,30 |
-0,61% |
49,60 |
48,60 |
49,30 |
|
|
EVONIK INDUSTR... |
|
20,23 |
31.10. / 17:35 |
+0,04 |
+0,20% |
20,28 |
20,01 |
20,19 |
|
|
EVOTEC SE INH... |
|
7,09 |
31.10. / 17:35 |
-0,17 |
-2,27% |
7,20 |
6,98 |
7,25 |
|
|
FRAPORT AG FFM... |
|
49,70 |
31.10. / 17:35 |
+0,02 |
+0,04% |
50,00 |
49,38 |
49,68 |
|
|
FREENET AG NA ... |
|
27,30 |
31.10. / 17:35 |
-0,28 |
-1,02% |
27,48 |
27,06 |
27,58 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
FRESEN.MED.CAR... |
|
35,91 |
31.10. / 17:43 |
+0,55 |
+1,56% |
35,91 |
35,00 |
35,36 |
|
|
FRESENIUS SE+C... |
|
33,52 |
31.10. / 17:35 |
+0,27 |
+0,81% |
33,52 |
32,95 |
33,25 |
|
|
FUCHS SE VZO ... |
|
42,82 |
31.10. / 17:35 |
+0,54 |
+1,28% |
43,20 |
41,90 |
42,28 |
|
|
GEA GROUP AG |
|
45,28 |
31.10. / 17:35 |
-0,46 |
-1,01% |
45,42 |
45,04 |
45,74 |
|
|
GERRESHEIMER AG |
|
77,50 |
31.10. / 17:35 |
-2,20 |
-2,76% |
79,45 |
76,60 |
79,70 |
|
|
HANNOVER RUECK... |
|
241,50 |
31.10. / 17:35 |
-0,70 |
-0,29% |
242,00 |
239,80 |
242,20 |
|
|
HEIDELBERG MAT... |
|
101,20 |
31.10. / 17:39 |
±0,00 |
±0,00% |
101,65 |
100,15 |
101,20 |
|
|
HELLA GMBH+CO.... |
|
86,80 |
31.10. / 17:35 |
+0,90 |
+1,05% |
87,00 |
85,90 |
85,90 |
|
|
HELLOFRESH SE ... |
|
10,12 |
31.10. / 17:35 |
+0,07 |
+0,65% |
10,43 |
10,05 |
10,06 |
|
|
HENKEL AG+CO.K... |
|
79,58 |
31.10. / 17:39 |
-0,88 |
-1,09% |
80,18 |
78,94 |
80,46 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
HENSOLDT AG IN... |
|
31,24 |
31.10. / 17:35 |
-0,24 |
-0,76% |
31,54 |
30,76 |
31,48 |
|
|
HOCHTIEF AG |
|
112,40 |
31.10. / 17:35 |
-0,80 |
-0,71% |
113,50 |
111,80 |
113,20 |
|
|
HUGO BOSS AG N... |
|
42,08 |
31.10. / 17:35 |
+0,36 |
+0,86% |
42,44 |
41,25 |
41,72 |
|
|
HYPOPORT SE N... |
|
215,00 |
31.10. / 17:35 |
-7,00 |
-3,15% |
222,40 |
214,00 |
222,00 |
|
|
INFINEON TECH.... |
|
29,02 |
31.10. / 17:39 |
-0,69 |
-2,34% |
30,00 |
28,89 |
29,72 |
|
|
JENOPTIK AG N... |
|
21,50 |
31.10. / 17:35 |
-0,46 |
-2,09% |
22,04 |
21,22 |
21,96 |
|
|
JUNGHEINRICH A... |
|
25,12 |
31.10. / 17:35 |
+0,36 |
+1,45% |
25,58 |
24,96 |
24,76 |
|
|
K+S AG NA O.N. |
|
11,14 |
31.10. / 17:35 |
-0,12 |
-1,02% |
11,29 |
11,09 |
11,26 |
|
|
KION GROUP AG |
|
35,64 |
31.10. / 17:35 |
-1,61 |
-4,32% |
36,91 |
35,60 |
37,25 |
|
|
KNORR-BREMSE A... |
|
75,60 |
31.10. / 17:35 |
-5,00 |
-6,20% |
78,40 |
75,25 |
80,60 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
KONTRON AG O.N |
|
15,47 |
31.10. / 17:35 |
-0,78 |
-4,80% |
16,08 |
15,40 |
16,25 |
|
|
KRONES AG O.N. |
|
119,60 |
31.10. / 17:35 |
-0,40 |
-0,33% |
120,40 |
118,80 |
120,00 |
|
|
LANXESS AG |
|
26,58 |
31.10. / 17:35 |
-0,62 |
-2,28% |
27,25 |
26,56 |
27,20 |
|
|
LEG IMMOBILIEN... |
|
86,82 |
31.10. / 17:35 |
-1,06 |
-1,21% |
87,26 |
86,28 |
87,88 |
|
|
MERCEDES-BENZ ... |
|
55,70 |
31.10. / 17:39 |
-0,70 |
-1,24% |
56,44 |
55,70 |
56,40 |
|
|
MERCK KGAA O.N. |
|
152,00 |
31.10. / 17:35 |
+0,85 |
+0,56% |
152,05 |
150,10 |
151,15 |
|
|
MTU AERO ENGIN... |
|
300,70 |
31.10. / 17:35 |
-5,30 |
-1,73% |
303,60 |
296,00 |
306,00 |
|
|
MUENCH.RUECKVE... |
|
470,20 |
31.10. / 17:39 |
-4,60 |
-0,97% |
472,60 |
465,90 |
474,80 |
|
|
NAGARRO SE NA... |
|
89,55 |
31.10. / 17:35 |
-0,95 |
-1,05% |
90,80 |
88,70 |
90,50 |
|
|
NEMETSCHEK SE ... |
|
99,45 |
31.10. / 17:35 |
-1,35 |
-1,34% |
100,10 |
98,55 |
100,80 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NORDEX SE O.N. |
|
13,05 |
31.10. / 17:35 |
-0,10 |
-0,76% |
13,28 |
12,99 |
13,15 |
|
|
PNE AG NA O.N. |
|
11,88 |
31.10. / 17:35 |
-0,16 |
-1,33% |
12,00 |
11,88 |
12,04 |
|
|
PORSCHE AUTOM.... |
|
38,13 |
31.10. / 17:35 |
-0,25 |
-0,65% |
38,49 |
37,91 |
38,38 |
|
|
PUMA SE |
|
41,78 |
31.10. / 17:39 |
-0,15 |
-0,36% |
42,36 |
41,44 |
41,93 |
|
|
QIAGEN NV ... |
|
39,05 |
31.10. / 17:35 |
+0,07 |
+0,17% |
39,05 |
38,56 |
38,98 |
|
|
RATIONAL AG |
|
900,00 |
31.10. / 17:35 |
-17,50 |
-1,91% |
918,50 |
900,00 |
917,50 |
|
|
REDCARE PHARMA... |
|
140,70 |
31.10. / 17:35 |
-5,50 |
-3,76% |
145,10 |
140,60 |
146,20 |
|
|
RHEINMETALL AG |
|
473,20 |
31.10. / 17:35 |
-12,50 |
-2,57% |
482,80 |
465,10 |
485,70 |
|
|
RTL GROUP |
|
29,25 |
31.10. / 17:35 |
-0,05 |
-0,17% |
29,45 |
29,20 |
29,30 |
|
|
RWE AG INH O... |
|
29,77 |
31.10. / 17:35 |
-0,42 |
-1,39% |
30,14 |
29,52 |
30,19 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
SAP SE O.N. |
|
214,80 |
31.10. / 17:44 |
-4,75 |
-2,16% |
218,05 |
213,25 |
219,55 |
|
|
SARTORIUS AG V... |
|
237,70 |
31.10. / 17:35 |
+1,80 |
+0,76% |
238,50 |
234,10 |
235,90 |
|
|
SCHOTT PHARMA ... |
|
29,72 |
31.10. / 17:35 |
-0,40 |
-1,33% |
30,34 |
29,72 |
30,12 |
|
|
SCOUT24 SE NA ... |
|
79,15 |
31.10. / 17:35 |
-1,15 |
-1,43% |
80,65 |
78,70 |
80,30 |
|
|
SIEMENS AG NA... |
|
178,40 |
31.10. / 17:40 |
-1,08 |
-0,60% |
179,90 |
176,06 |
179,48 |
|
|
SIEMENS ENERGY... |
|
37,53 |
31.10. / 17:35 |
-0,34 |
-0,90% |
37,95 |
36,86 |
37,87 |
|
|
SIEMENS HEALTH... |
|
47,97 |
31.10. / 17:35 |
-0,30 |
-0,62% |
48,03 |
47,31 |
48,27 |
|
|
SILTRONIC AG N... |
|
52,10 |
31.10. / 17:35 |
-0,65 |
-1,23% |
52,55 |
51,40 |
52,75 |
|
|
SMA SOLAR TECH... |
|
16,03 |
31.10. / 17:35 |
-0,53 |
-3,20% |
16,51 |
15,96 |
16,56 |
|
|
STABILUS SE IN... |
|
36,35 |
31.10. / 17:35 |
+2,35 |
+6,91% |
36,95 |
35,20 |
34,00 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
STROEER SE + C... |
|
54,50 |
31.10. / 17:35 |
-0,50 |
-0,91% |
55,15 |
54,20 |
55,00 |
|
|
SUSS MICROTEC ... |
|
55,00 |
31.10. / 17:36 |
-1,30 |
-2,31% |
56,70 |
54,30 |
56,30 |
|
|
SYMRISE AG INH... |
|
110,60 |
31.10. / 17:39 |
-0,95 |
-0,85% |
111,70 |
109,90 |
111,55 |
|
|
TAG IMMOBILIEN... |
|
15,27 |
31.10. / 17:35 |
+0,08 |
+0,53% |
15,29 |
15,04 |
15,19 |
|
|
TALANX AG NA O... |
|
70,95 |
31.10. / 17:35 |
+0,25 |
+0,35% |
70,95 |
70,10 |
70,70 |
|
|
TEAMVIEWER SE ... |
|
13,28 |
31.10. / 17:35 |
-0,13 |
-0,97% |
13,37 |
13,11 |
13,41 |
|
|
THYSSENKRUPP A... |
|
3,20 |
31.10. / 17:42 |
-0,04 |
-1,17% |
3,28 |
3,18 |
3,24 |
|
|
TRATON SE IN... |
|
29,40 |
31.10. / 17:37 |
+0,05 |
+0,17% |
29,85 |
29,15 |
29,35 |
|
|
TUI AG NA O.N. |
|
7,64 |
31.10. / 17:35 |
+0,08 |
+1,00% |
7,72 |
7,22 |
7,57 |
|
|
UTD.INTERNET A... |
|
18,76 |
31.10. / 17:35 |
-0,19 |
-1,00% |
18,97 |
18,70 |
18,95 |
|
| Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
VOLKSWAGEN AG ... |
|
88,94 |
31.10. / 17:40 |
-0,94 |
-1,05% |
89,64 |
87,88 |
89,88 |
|
|
VONOVIA SE NA ... |
|
30,16 |
31.10. / 17:35 |
-0,38 |
-1,24% |
30,31 |
29,93 |
30,54 |
|
|
WACKER CHEMIE ... |
|
77,34 |
31.10. / 17:35 |
-1,16 |
-1,48% |
79,02 |
76,76 |
78,50 |
|
|
ZALANDO SE |
|
27,62 |
31.10. / 17:35 |
-1,09 |
-3,80% |
28,51 |
27,42 |
28,71 |
|